Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.68	40.15	39.58	40.12	1,083,309	+0.30(+0.76%)
Jan 30, 2006	40.12	40.15	39.74	39.82	344,220	-0.35(-0.87%)
Jan 27, 2006	39.53	40.42	39.53	40.16	838,574	+0.64(+1.61%)
Jan 26, 2006	39.53	39.82	39.38	39.53	1,002,635	-0.01(-0.01%)
Jan 25, 2006	39.53	39.88	39.43	39.53	715,031	+0.10(+0.25%)
Jan 24, 2006	39.20	39.50	39.14	39.43	486,756	+0.23(+0.58%)
Jan 23, 2006	38.86	39.31	38.86	39.21	384,015	+0.35(+0.90%)
Jan 20, 2006	39.59	39.77	38.81	38.86	699,475	-0.75(-1.90%)
Jan 19, 2006	38.98	39.61	38.97	39.61	601,798	+0.53(+1.36%)
Jan 18, 2006	38.95	39.31	38.64	39.08	1,153,311	-0.42(-1.06%)
Jan 17, 2006	38.53	39.56	38.53	39.50	588,051	-0.11(-0.28%)
Jan 13, 2006	40.34	40.39	39.47	39.61	623,504	-0.83(-2.06%)
Jan 12, 2006	40.52	40.52	40.04	40.45	618,801	-0.19(-0.46%)
Jan 11, 2006	40.60	40.98	40.31	40.63	880,539	+0.09(+0.22%)
Jan 10, 2006	40.15	40.79	39.97	40.55	804,387	+0.31(+0.77%)
Jan 09, 2006	39.75	40.24	39.68	40.24	647,381	+0.46(+1.17%)
Jan 06, 2006	39.67	39.78	39.30	39.77	805,834	+0.27(+0.69%)
Jan 05, 2006	38.92	39.90	38.90	39.50	1,100,674	+0.67(+1.74%)
Jan 04, 2006	38.81	38.89	38.53	38.83	516,964	+0.15(+0.39%)
Jan 03, 2006	37.59	38.77	37.44	38.68	895,552	+1.24(+3.31%)
Dec 30, 2005	37.76	37.87	37.44	37.44	635,985	-0.40(-1.05%)
Dec 29, 2005	38.32	38.42	37.66	37.84	740,535	-0.47(-1.23%)
Dec 28, 2005	38.56	38.64	38.06	38.31	510,814	-0.23(-0.60%)
Dec 27, 2005	38.92	39.12	38.40	38.54	463,061	-0.33(-0.84%)
Dec 23, 2005	38.65	38.98	38.51	38.86	308,586	+0.35(+0.90%)
Dec 22, 2005	38.56	38.64	38.20	38.52	473,009	-0.04(-0.11%)
Dec 21, 2005	38.42	38.73	38.38	38.56	396,857	+0.25(+0.66%)
Dec 20, 2005	38.53	38.60	38.21	38.31	673,066	-0.21(-0.55%)
Dec 19, 2005	38.59	38.95	38.43	38.52	873,304	+0.04(+0.10%)
Dec 16, 2005	38.75	38.89	38.48	38.48	880,539	-0.06(-0.14%)
Dec 15, 2005	38.92	39.38	38.53	38.53	673,970	-0.44(-1.13%)
Dec 14, 2005	38.64	39.17	38.54	38.98	479,702	+0.31(+0.80%)
Dec 13, 2005	38.37	38.75	38.23	38.67	587,508	+0.09(+0.23%)
Dec 12, 2005	38.89	38.97	38.26	38.58	944,391	-0.30(-0.77%)
Dec 09, 2005	38.63	39.02	38.62	38.88	869,686	+0.25(+0.64%)
Dec 08, 2005	38.62	39.02	38.48	38.63	870,590	+0.18(+0.46%)
Dec 07, 2005	38.81	38.81	38.32	38.45	659,681	-0.34(-0.88%)
Dec 06, 2005	39.09	39.12	38.74	38.79	860,099	-0.28(-0.72%)
Dec 05, 2005	39.47	39.57	39.07	39.07	881,443	-0.48(-1.20%)
Dec 02, 2005	39.43	39.73	39.21	39.55	478,255	+0.03(+0.07%)
Dec 01, 2005	39.14	39.63	39.14	39.52	768,030	+0.49(+1.26%)
Nov 30, 2005	39.64	39.82	38.96	39.03	917,620	-0.43(-1.09%)
Nov 29, 2005	38.70	39.62	38.70	39.46	902,788	+0.18(+0.46%)
Nov 28, 2005	39.39	39.44	39.11	39.28	1,038,269	-0.07(-0.18%)
Nov 25, 2005	39.25	39.40	39.05	39.35	216,878	+0.19(+0.49%)
Nov 23, 2005	39.01	39.40	38.92	39.16	915,269	+0.07(+0.17%)
Nov 22, 2005	38.64	39.13	38.54	39.09	1,222,047	+0.21(+0.54%)
Nov 21, 2005	38.73	38.88	38.48	38.88	1,023,075	+0.13(+0.33%)
Nov 18, 2005	39.03	39.03	38.56	38.75	967,001	-0.12(-0.31%)
Nov 17, 2005	38.12	39.03	38.17	38.88	1,582,728	+0.75(+1.97%)
Nov 16, 2005	38.59	38.64	37.99	38.12	1,139,021	-0.51(-1.32%)
Nov 15, 2005	38.21	38.89	38.20	38.63	1,042,249	+0.38(+0.98%)
Nov 14, 2005	38.23	38.31	37.90	38.26	773,999	+0.02(+0.04%)
Nov 11, 2005	37.88	38.26	37.79	38.24	895,552	+0.36(+0.96%)
Nov 10, 2005	37.21	38.06	37.05	37.88	903,330	+0.73(+1.96%)
Nov 09, 2005	36.84	37.81	36.79	37.15	883,795	+0.31(+0.84%)
Nov 08, 2005	36.43	36.99	36.11	36.84	984,366	+0.05(+0.14%)
Nov 07, 2005	36.55	37.05	36.47	36.79	848,342	+0.37(+1.02%)
Nov 04, 2005	36.16	36.42	35.64	36.42	707,434	+0.23(+0.63%)
Nov 03, 2005	36.52	36.82	36.14	36.19	741,440	-0.32(-0.88%)
Nov 02, 2005	35.99	36.51	35.86	36.51	676,503	+0.44(+1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.